The Ensign

ENSG
🏛️ usa →
175.40
Last Update: 2025-10-03
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2023-12-29 113.75 113.80 111.98 112.21 0.2M
2023-12-28 113.81 115.11 113.57 113.72 0.2M
2023-12-27 114.09 114.83 113.81 114.27 0.2M
2023-12-26 113.78 114.78 112.17 114.19 0.1M
2023-12-22 112.67 114.35 112.58 113.30 0.2M
2023-12-21 111.16 112.63 110.98 112.37 0.2M
2023-12-20 114.13 114.13 110.29 110.38 0.5M
2023-12-19 112.51 114.71 112.39 114.05 0.4M
2023-12-18 112.18 112.56 111.10 111.76 0.2M
2023-12-15 111.86 112.36 110.19 111.48 0.6M
2023-12-14 112.35 113.25 109.95 111.16 0.3M
2023-12-13 109.25 111.98 107.70 111.67 0.3M
2023-12-12 108.09 109.79 107.28 109.09 0.2M
2023-12-11 106.86 107.75 106.36 107.66 0.2M
2023-12-08 107.15 107.83 106.34 106.70 0.2M
2023-12-07 106.90 106.90 104.18 106.84 0.3M
2023-12-06 108.95 109.09 106.73 106.75 0.2M
2023-12-05 109.00 109.79 108.13 108.24 0.3M
2023-12-04 108.07 109.61 108.07 109.55 0.3M
2023-12-01 107.22 108.70 107.07 108.48 0.3M
2023-11-30 106.88 107.41 106.61 107.07 0.3M
2023-11-29 107.92 107.92 106.46 106.91 0.3M
2023-11-28 108.64 108.64 107.18 107.25 0.2M
2023-11-27 109.44 109.44 108.31 108.68 0.2M
2023-11-24 108.33 109.68 108.33 109.60 0.1M
2023-11-22 108.20 109.28 108.00 108.53 0.2M
2023-11-21 107.81 108.19 107.16 107.95 0.1M
2023-11-20 107.16 108.48 106.51 107.90 0.3M
2023-11-17 106.88 108.10 106.58 107.39 0.3M
2023-11-16 105.37 106.53 104.55 106.19 0.3M
2023-11-15 105.78 106.85 104.78 105.17 0.3M
2023-11-14 104.09 106.99 104.09 106.57 0.3M
2023-11-13 102.87 103.85 102.33 102.73 0.2M
2023-11-10 102.28 102.92 101.28 102.82 0.2M
2023-11-09 102.96 103.12 101.66 101.71 0.2M
2023-11-08 102.96 103.94 102.36 102.71 0.2M
2023-11-07 101.77 103.20 101.25 102.99 0.2M
2023-11-06 101.46 102.33 101.03 101.76 0.3M
2023-11-03 100.19 102.12 99.38 102.00 0.3M
2023-11-02 97.36 99.00 96.29 98.83 0.3M
2023-11-01 96.35 96.71 94.74 96.51 0.2M
2023-10-31 95.90 96.86 95.12 96.60 0.2M
2023-10-30 98.10 98.61 94.56 95.32 0.2M
2023-10-27 95.38 97.40 95.00 97.30 0.4M
2023-10-26 94.30 95.80 92.69 95.35 0.4M
2023-10-25 96.10 96.96 94.66 95.04 0.5M
2023-10-24 95.75 97.48 95.56 96.70 0.2M
2023-10-23 95.69 96.44 95.15 95.66 0.3M
2023-10-20 96.62 97.52 95.95 96.11 0.3M
2023-10-19 97.73 98.06 96.00 96.44 0.2M
2023-10-18 97.81 99.55 97.07 97.81 0.2M
2023-10-17 96.16 98.90 96.03 97.68 0.3M
2023-10-16 95.62 97.50 95.62 96.26 0.2M
2023-10-13 95.04 96.21 94.75 95.64 0.3M
2023-10-12 97.16 97.49 94.42 94.52 0.4M
2023-10-11 97.55 97.74 95.45 96.90 0.3M
2023-10-10 94.31 97.00 93.80 96.93 0.3M
2023-10-09 92.90 94.63 91.61 94.30 0.1M
2023-10-06 91.93 93.50 90.78 93.00 0.3M
2023-10-05 91.06 92.14 90.82 91.95 0.2M
2023-10-04 90.81 91.69 90.00 91.38 0.2M
2023-10-03 91.26 92.19 90.53 90.62 0.2M
2023-10-02 92.50 92.58 90.97 92.04 0.3M
2023-09-29 94.11 94.47 92.50 92.93 0.4M
2023-09-28 92.81 94.31 92.81 93.97 0.3M
2023-09-27 92.78 93.50 91.36 92.59 0.2M
2023-09-26 93.82 94.37 92.68 92.74 0.2M
2023-09-25 92.92 94.20 92.92 94.11 0.2M
2023-09-22 93.21 93.95 92.89 93.60 0.2M
2023-09-21 94.03 94.40 93.20 93.45 0.2M
2023-09-20 93.20 94.47 93.20 94.21 0.1M
2023-09-19 93.91 94.20 92.40 93.08 0.2M
2023-09-18 92.83 93.95 92.69 93.81 0.2M
2023-09-15 93.00 93.95 91.68 92.98 1.0M
2023-09-14 94.24 94.95 92.92 93.28 0.4M
2023-09-13 93.62 94.08 91.44 93.81 0.4M
2023-09-12 94.23 94.89 93.47 93.67 0.2M
2023-09-11 96.01 96.10 94.32 94.43 0.2M
2023-09-08 96.40 96.40 94.86 96.01 0.2M
2023-09-07 95.00 96.54 95.00 96.18 0.2M
2023-09-06 95.90 96.59 94.67 95.41 0.2M
2023-09-05 99.20 99.56 94.11 95.57 0.4M
2023-09-01 100.46 102.00 98.82 99.13 0.5M
2023-08-31 101.90 104.04 99.95 100.22 0.5M
2023-08-30 97.78 102.21 97.78 101.77 0.4M
2023-08-29 97.84 98.30 96.87 98.14 0.2M
2023-08-28 98.09 99.27 97.83 98.10 0.2M
2023-08-25 97.43 98.16 96.82 98.15 0.1M
2023-08-24 97.31 98.32 97.24 97.32 0.2M
2023-08-23 97.51 98.20 97.28 97.56 0.1M
2023-08-22 96.42 97.60 96.42 97.10 0.1M
2023-08-21 96.79 97.33 95.38 96.54 0.2M
2023-08-18 96.19 97.52 96.18 96.99 0.2M
2023-08-17 97.96 98.50 96.07 96.37 0.3M
2023-08-16 97.95 98.77 97.59 98.00 0.3M
2023-08-15 98.02 98.51 96.70 97.91 0.2M
2023-08-14 97.60 98.81 97.47 98.30 0.1M
2023-08-11 97.50 98.24 97.22 98.10 0.1M
2023-08-10 97.74 98.10 97.28 97.72 0.2M
2023-08-09 97.14 97.35 95.91 97.22 0.2M
2023-08-08 96.41 97.19 95.99 96.97 0.2M
2023-08-07 97.27 97.94 96.54 97.02 0.2M
2023-08-04 98.60 98.60 96.37 96.94 0.4M
2023-08-03 96.92 98.78 96.49 98.50 0.3M
2023-08-02 93.98 97.10 93.98 97.00 0.4M
2023-08-01 96.00 97.82 93.16 94.70 0.3M
2023-07-31 93.11 97.00 92.64 96.87 0.6M
2023-07-28 91.90 94.15 90.79 93.05 0.5M
2023-07-27 91.00 91.85 89.79 90.39 0.4M
2023-07-26 93.21 93.83 91.59 91.75 0.2M
2023-07-25 92.08 93.38 91.38 93.35 0.2M
2023-07-24 93.53 93.57 91.89 92.60 0.2M
2023-07-21 93.10 95.04 92.82 93.38 0.3M
2023-07-20 92.68 93.82 92.18 92.75 0.3M
2023-07-19 90.05 92.64 90.05 92.30 0.4M
2023-07-18 90.16 91.30 89.44 89.76 0.2M
2023-07-17 91.01 91.57 89.93 89.94 0.2M
2023-07-14 89.90 91.29 89.66 91.20 0.2M
2023-07-13 89.63 90.27 89.47 89.84 0.2M
2023-07-12 90.12 90.13 88.93 89.51 0.3M
2023-07-11 89.11 89.84 88.79 89.68 0.2M
2023-07-10 89.03 90.49 88.93 89.30 0.3M
2023-07-07 90.63 91.02 89.01 89.03 0.3M
2023-07-06 90.92 91.57 89.44 90.63 0.4M
2023-07-05 93.58 93.66 91.33 91.79 0.4M
2023-07-03 95.01 95.34 93.35 93.89 0.1M
2023-06-30 95.55 96.20 95.42 95.46 0.2M
2023-06-29 93.97 96.10 93.47 95.35 0.2M
2023-06-28 93.27 94.08 92.75 94.04 0.1M
2023-06-27 91.72 94.20 91.72 93.40 0.2M
2023-06-26 91.11 92.59 90.76 91.90 0.2M
2023-06-23 92.10 92.72 90.26 90.91 0.5M
2023-06-22 93.56 93.56 92.37 92.59 0.2M
2023-06-21 94.21 94.21 92.64 93.52 0.3M
2023-06-20 94.34 94.60 93.72 94.38 0.3M
2023-06-16 95.74 95.74 93.39 94.55 0.9M
2023-06-15 92.87 94.70 91.59 94.60 0.3M
2023-06-14 93.26 93.86 91.87 92.67 0.3M
2023-06-13 93.32 94.32 92.92 93.13 0.2M
2023-06-12 92.66 93.72 92.20 93.43 0.2M
2023-06-09 92.86 93.43 92.50 92.86 0.1M
2023-06-08 93.78 93.80 92.06 93.15 0.2M
2023-06-07 93.58 95.17 92.55 94.12 0.3M
2023-06-06 91.81 93.60 91.12 93.38 0.3M
2023-06-05 91.14 92.46 90.86 91.55 0.3M
2023-06-02 89.46 91.93 89.46 91.61 0.3M
2023-06-01 88.41 89.18 87.14 88.47 0.2M
2023-05-31 88.08 89.45 87.20 88.61 0.5M
2023-05-30 88.41 89.56 87.60 88.05 0.2M
2023-05-26 88.70 89.44 88.12 88.57 0.2M
2023-05-25 91.25 91.43 88.40 88.91 0.3M
2023-05-24 91.52 92.14 90.74 91.82 0.4M
2023-05-23 91.86 91.87 90.64 91.73 0.3M
2023-05-22 91.85 92.99 91.35 91.96 0.1M
2023-05-19 91.62 92.28 90.67 91.86 0.3M
2023-05-18 90.99 91.26 89.75 90.85 0.3M
2023-05-17 91.75 91.75 89.60 91.29 0.3M
2023-05-16 91.50 92.39 90.84 91.25 0.2M
2023-05-15 91.33 92.13 90.75 92.03 0.2M
2023-05-12 92.89 93.31 91.48 91.88 0.1M
2023-05-11 92.20 92.59 91.00 92.56 0.2M
2023-05-10 92.27 92.95 91.40 92.46 0.2M
2023-05-09 92.61 92.88 91.81 91.81 0.3M
2023-05-08 92.50 93.07 91.03 92.64 0.2M
2023-05-05 93.25 94.27 92.39 92.48 0.3M
2023-05-04 93.25 94.85 90.32 92.39 0.4M
2023-05-03 95.65 96.55 93.39 93.73 0.5M
2023-05-02 96.59 96.62 93.98 95.05 0.3M
2023-05-01 97.32 98.75 96.83 97.25 0.3M
2023-04-28 95.79 97.46 94.92 97.09 0.5M
2023-04-27 98.26 99.55 95.76 96.13 0.6M
2023-04-26 101.02 101.83 99.63 99.71 0.5M
2023-04-25 99.63 102.26 99.38 101.89 0.5M
2023-04-24 98.87 100.06 98.76 99.96 0.2M
2023-04-21 98.65 99.73 98.08 99.02 0.2M
2023-04-20 98.05 98.42 97.10 98.41 0.2M
2023-04-19 98.29 98.67 97.54 98.33 0.2M
2023-04-18 98.59 98.96 97.37 98.13 0.2M
2023-04-17 98.37 98.58 97.57 98.31 0.3M
2023-04-14 98.40 98.86 97.62 98.47 0.2M
2023-04-13 98.74 98.87 97.78 98.40 0.3M
2023-04-12 99.51 100.30 98.02 98.16 0.3M
2023-04-11 98.62 100.29 98.56 99.12 0.5M
2023-04-10 96.92 99.07 96.86 98.41 0.3M
2023-04-06 97.85 98.10 96.71 97.23 0.2M
2023-04-05 94.88 97.47 94.46 97.30 0.3M
2023-04-04 95.27 96.01 94.39 94.83 0.3M
2023-04-03 95.57 97.75 94.76 95.16 0.8M
2023-03-31 93.62 95.62 93.27 95.54 0.6M
2023-03-30 92.01 93.23 91.57 93.01 0.4M
2023-03-29 92.44 92.74 90.44 91.59 0.4M
2023-03-28 91.23 92.01 90.63 91.91 0.2M
2023-03-27 91.35 92.32 90.81 91.57 0.1M
2023-03-24 87.45 90.76 87.35 90.69 0.2M
2023-03-23 89.18 90.01 87.55 87.83 0.2M
2023-03-22 91.46 91.76 89.18 89.32 0.3M
2023-03-21 91.94 92.84 91.05 91.76 0.3M
2023-03-20 90.70 91.89 90.70 91.60 0.3M
2023-03-17 89.31 91.45 88.78 90.28 0.7M
2023-03-16 87.37 90.22 87.37 89.65 0.2M
2023-03-15 87.99 88.61 86.67 88.24 0.3M
2023-03-14 88.13 89.50 87.77 89.35 0.3M
2023-03-13 86.72 88.72 85.50 86.76 0.2M
2023-03-10 88.70 89.71 87.13 87.59 0.2M
2023-03-09 89.11 89.22 88.19 88.86 0.2M
2023-03-08 88.16 88.75 87.68 88.65 0.3M
2023-03-07 90.13 90.13 88.01 88.18 0.3M
2023-03-06 90.99 90.99 89.47 90.27 0.4M
2023-03-03 91.05 91.59 90.44 91.45 0.3M
2023-03-02 90.49 90.83 90.07 90.82 0.2M
2023-03-01 89.00 90.62 89.00 90.48 0.2M
2023-02-28 90.64 90.89 89.40 89.48 0.5M
2023-02-27 90.03 90.93 89.96 90.63 0.3M
2023-02-24 89.40 90.49 88.49 89.83 0.2M
2023-02-23 90.45 91.68 87.93 89.73 0.2M
2023-02-22 91.02 91.93 90.23 90.48 0.2M
2023-02-21 90.42 91.19 89.76 90.65 0.2M
2023-02-17 92.84 93.61 91.27 91.32 0.3M
2023-02-16 90.89 93.30 90.39 92.54 0.3M
2023-02-15 89.44 91.55 88.87 91.28 0.2M
2023-02-14 91.00 91.50 89.49 90.09 0.2M
2023-02-13 90.54 92.09 90.54 91.20 0.2M
2023-02-10 89.08 90.97 88.77 90.47 0.2M
2023-02-09 90.20 90.50 88.93 89.00 0.2M
2023-02-08 89.50 90.00 88.62 89.82 0.2M
2023-02-07 90.26 90.26 88.56 89.86 0.2M
2023-02-06 92.50 93.05 89.82 90.36 0.3M
2023-02-03 95.08 95.98 91.81 92.40 0.4M
2023-02-02 93.86 94.21 92.88 93.98 0.4M
2023-02-01 93.34 94.51 92.10 93.99 0.3M
2023-01-31 92.61 93.25 91.37 93.25 0.3M
2023-01-30 91.28 91.95 90.70 91.70 0.2M
2023-01-27 91.74 91.89 90.31 91.38 0.3M
2023-01-26 92.40 92.80 91.46 92.07 0.2M
2023-01-25 90.75 91.82 90.18 91.80 0.2M
2023-01-24 93.18 93.18 91.00 91.12 0.2M
2023-01-23 93.41 94.46 92.07 93.12 0.3M
2023-01-20 94.11 94.51 92.24 93.16 0.3M
2023-01-19 94.14 94.93 93.42 93.66 0.2M
2023-01-18 94.73 95.23 92.69 93.67 0.3M
2023-01-17 98.29 98.29 93.64 94.63 0.3M
2023-01-13 97.50 99.52 97.50 98.53 0.2M
2023-01-12 96.00 97.85 95.17 97.75 0.2M
2023-01-11 94.11 95.92 93.83 95.73 0.2M
2023-01-10 94.69 95.00 93.32 94.19 0.2M
2023-01-09 96.00 96.49 94.58 94.64 0.2M
2023-01-06 95.43 98.10 94.59 96.08 0.3M
2023-01-05 95.88 95.88 94.19 94.19 0.2M
2023-01-04 94.51 96.30 94.37 95.88 0.2M
2023-01-03 95.23 95.69 93.32 94.51 0.2M